Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 29.60
+0.10 (0.34%)
Aug 3, 2026, 2:35 PM CET
Delfingen Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | - | 157 |
| Jul 30, 2026 | 29.40 | 29.50 | 29.20 | 29.50 | 29.50 | 0.34% | 838 |
| Jul 29, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.34% | 602 |
| Jul 28, 2026 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | -1.34% | 1,649 |
| Jul 27, 2026 | 29.10 | 30.00 | 29.10 | 29.90 | 29.90 | 2.05% | 962 |
| Jul 24, 2026 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | - | 291 |
| Jul 23, 2026 | 29.90 | 30.00 | 29.30 | 29.30 | 29.30 | -0.34% | 847 |
| Jul 22, 2026 | 29.60 | 29.90 | 29.30 | 29.40 | 29.40 | -1.01% | 723 |
| Jul 21, 2026 | 29.80 | 29.90 | 29.40 | 29.70 | 29.70 | - | 864 |
| Jul 20, 2026 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | -0.67% | 361 |
| Jul 17, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1 |
| Jul 16, 2026 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 0.67% | 345 |
| Jul 15, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -1.00% | 393 |
| Jul 14, 2026 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | 1.01% | 666 |
| Jul 13, 2026 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -1.00% | 319 |
| Jul 10, 2026 | 29.90 | 30.00 | 29.70 | 30.00 | 30.00 | 0.33% | 458 |
| Jul 9, 2026 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | - | 369 |
| Jul 8, 2026 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 102 |
| Jul 7, 2026 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | -1.32% | 336 |
| Jul 6, 2026 | 30.00 | 30.50 | 30.00 | 30.40 | 30.40 | 0.66% | 583 |
| Jul 3, 2026 | 30.10 | 30.30 | 30.00 | 30.20 | 30.20 | 0.43% | 270 |
| Jul 2, 2026 | 31.30 | 32.10 | 31.30 | 31.80 | 30.07 | 1.27% | 1,512 |
| Jul 1, 2026 | 30.50 | 31.40 | 30.50 | 31.40 | 29.69 | 1.62% | 713 |
| Jun 30, 2026 | 31.40 | 31.50 | 30.30 | 30.90 | 29.22 | -1.59% | 1,331 |
| Jun 29, 2026 | 32.20 | 32.20 | 31.00 | 31.40 | 29.69 | -2.79% | 655 |
| Jun 26, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 30.54 | -0.31% | 154 |
| Jun 25, 2026 | 32.70 | 32.70 | 32.40 | 32.40 | 30.64 | -0.61% | 415 |
| Jun 24, 2026 | 32.80 | 32.90 | 32.60 | 32.60 | 30.83 | -0.31% | 1,230 |
| Jun 23, 2026 | 32.50 | 32.80 | 32.40 | 32.70 | 30.92 | 0.62% | 753 |
| Jun 22, 2026 | 32.50 | 32.50 | 32.30 | 32.50 | 30.73 | 0.93% | 169 |
| Jun 19, 2026 | 31.10 | 32.20 | 31.10 | 32.20 | 30.45 | 3.21% | 7,077 |
| Jun 18, 2026 | 32.30 | 32.40 | 30.40 | 31.20 | 29.50 | -3.11% | 2,479 |
| Jun 17, 2026 | 32.30 | 32.80 | 32.20 | 32.20 | 30.45 | - | 793 |
| Jun 16, 2026 | 32.20 | 32.50 | 32.20 | 32.20 | 30.45 | -0.31% | 3,817 |
| Jun 15, 2026 | 32.20 | 32.50 | 32.00 | 32.30 | 30.54 | 0.31% | 1,339 |
| Jun 12, 2026 | 31.90 | 32.20 | 31.80 | 32.20 | 30.45 | 0.94% | 728 |
| Jun 11, 2026 | 31.80 | 32.00 | 31.60 | 31.90 | 30.16 | - | 468 |
| Jun 10, 2026 | 31.70 | 31.90 | 31.40 | 31.90 | 30.16 | 0.95% | 1,182 |
| Jun 9, 2026 | 30.40 | 31.90 | 30.40 | 31.60 | 29.88 | 4.29% | 914 |
| Jun 8, 2026 | 30.40 | 30.70 | 30.10 | 30.30 | 28.65 | -0.98% | 2,569 |
| Jun 5, 2026 | 30.00 | 31.00 | 30.00 | 30.60 | 28.94 | 1.32% | 1,463 |
| Jun 4, 2026 | 30.00 | 30.20 | 29.40 | 30.20 | 28.56 | 0.33% | 2,082 |
| Jun 3, 2026 | 29.70 | 30.10 | 29.30 | 30.10 | 28.46 | 1.69% | 448 |
| Jun 2, 2026 | 30.30 | 30.30 | 29.20 | 29.60 | 27.99 | -2.31% | 3,266 |
| Jun 1, 2026 | 29.70 | 30.70 | 29.20 | 30.30 | 28.65 | 2.02% | 3,422 |
| May 29, 2026 | 29.40 | 29.80 | 29.30 | 29.70 | 28.08 | 1.02% | 2,029 |
| May 28, 2026 | 30.00 | 30.00 | 29.10 | 29.40 | 27.80 | -0.68% | 2,101 |
| May 27, 2026 | 29.10 | 30.20 | 29.00 | 29.60 | 27.99 | 1.02% | 1,993 |
| May 26, 2026 | 29.40 | 29.40 | 29.30 | 29.30 | 27.71 | -0.68% | 376 |
| May 25, 2026 | 29.50 | 29.70 | 29.50 | 29.50 | 27.90 | - | 832 |